KissMeData/006620/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120222	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	0	3	0.00	354976540	63458	82.92	5760	5760	5350	7420	4000	5710	5593.88	1.73	0	11300	5870	5790	5740	5660	5610	5765	5635	142	1710	500	4110	10	1	28464992	1625	24.61	1.49	12	0.22	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.21	N	006620	500	142 억	492040	N	N	0	N	N
3	20240123	110221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-40	5	-0.70	326666390	58477	76.41	5760	5760	5350	7420	4000	5710	5586.24	1.73	0	10254	5870	5790	5740	5660	5610	5765	5635	142	1710	500	4110	10	1	28464992	1614	24.44	1.48	12	0.21	232.00	3835.00	6940	20230220	-18.30	4615	20231024	22.86	6400	-11.41	20240102	5350	5.98	20240123	6940	-18.30	20230220	4615	22.86	20231024	2.21	N	006620	500	142 억	492040	N	N	0	N	N
4	20240123	100221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	0	3	0.00	291897430	52341	68.39	5760	5760	5350	7420	4000	5710	5576.84	1.73	0	7728	5870	5790	5740	5660	5610	5765	5635	142	1710	500	4110	10	1	28464992	1625	24.61	1.49	12	0.18	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.21	N	006620	500	142 억	492040	N	N	0	N	N
5	20240123	090221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	-360	5	-6.30	31249180	5643	7.37	5760	5760	5350	7420	4000	5710	5537.69	1.73	0	-1098	5870	5790	5740	5660	5610	5765	5635	142	1710	500	4110	10	1	28464992	1523	23.06	1.40	12	0.02	232.00	3835.00	6940	20230220	-22.91	4615	20231024	15.93	6400	-16.41	20240102	5350	0.00	20240123	6940	-22.91	20230220	4615	15.93	20231024	2.21	N	006620	500	142 억	492040	Y	N	0	N	N
6	20240119	160220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	60	2	1.05	366120460	64120	83.68	5690	5790	5650	7390	3990	5690	5709.92	1.74	0	7984	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1637	24.78	1.50	12	0.23	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6400	-10.16	20240102	5480	4.93	20240117	6940	-17.15	20230220	4615	24.59	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
7	20240119	150220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	30	2	0.53	349016390	61139	79.79	5690	5790	5650	7390	3990	5690	5708.57	1.74	0	8578	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1628	24.66	1.49	12	0.21	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6400	-10.62	20240102	5480	4.38	20240117	6940	-17.58	20230220	4615	23.94	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
8	20240119	140219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	40	2	0.70	304709700	53391	69.68	5690	5790	5650	7390	3990	5690	5707.14	1.74	0	11332	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1631	24.70	1.49	12	0.19	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6400	-10.47	20240102	5480	4.56	20240117	6940	-17.44	20230220	4615	24.16	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
9	20240119	130221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	20	2	0.35	272117350	47679	62.23	5690	5790	5650	7390	3990	5690	5707.28	1.74	0	13999	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1625	24.61	1.49	12	0.17	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5480	4.20	20240117	6940	-17.72	20230220	4615	23.73	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
10	20240119	120221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	-10	5	-0.18	252779220	44274	57.78	5690	5790	5660	7390	3990	5690	5709.43	1.74	0	13879	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1617	24.48	1.48	12	0.16	232.00	3835.00	6940	20230220	-18.16	4615	20231024	23.08	6400	-11.25	20240102	5480	3.65	20240117	6940	-18.16	20230220	4615	23.08	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
11	20240119	110221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	20	2	0.35	164655040	28766	37.54	5690	5790	5690	7390	3990	5690	5723.95	1.74	0	9525	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1625	24.61	1.49	12	0.10	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5480	4.20	20240117	6940	-17.72	20230220	4615	23.73	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
12	20240119	100224	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	90	2	1.58	122977910	21472	28.02	5690	5790	5690	7390	3990	5690	5727.36	1.74	0	6607	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1645	24.91	1.51	12	0.08	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6400	-9.69	20240102	5480	5.47	20240117	6940	-16.71	20230220	4615	25.24	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
13	20240119	090220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	30	2	0.53	8851910	1551	2.02	5690	5720	5690	7390	3990	5690	5707.23	1.74	0	440	5990	5840	5660	5510	5330	5915	5585	142	1700	500	4090	10	1	28464992	1628	24.66	1.49	12	0.01	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6400	-10.62	20240102	5480	4.38	20240117	6940	-17.58	20230220	4615	23.94	20231024	2.23	N	006620	500	142 억	493916	N	N	0	N	N
14	20240118	160220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	150	2	2.71	433698320	76602	60.07	5500	5810	5480	7200	3880	5540	5661.71	1.74	0	-357	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1620	24.53	1.48	12	0.27	232.00	3835.00	6940	20230220	-18.01	4615	20231024	23.29	6400	-11.09	20240102	5480	3.83	20240118	6940	-18.01	20230220	4615	23.29	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
15	20240118	150219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	140	2	2.53	426479520	75333	59.07	5500	5810	5480	7200	3880	5540	5661.26	1.74	0	-275	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1617	24.48	1.48	12	0.26	232.00	3835.00	6940	20230220	-18.16	4615	20231024	23.08	6400	-11.25	20240102	5480	3.65	20240118	6940	-18.16	20230220	4615	23.08	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
16	20240118	140220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	120	2	2.17	396876460	70090	54.96	5500	5810	5480	7200	3880	5540	5662.38	1.74	0	-1045	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1611	24.40	1.48	12	0.25	232.00	3835.00	6940	20230220	-18.44	4615	20231024	22.64	6400	-11.56	20240102	5480	3.28	20240118	6940	-18.44	20230220	4615	22.64	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
17	20240118	130220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	170	2	3.07	354551050	62630	49.11	5500	5810	5480	7200	3880	5540	5661.04	1.74	0	-1232	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1625	24.61	1.49	12	0.22	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5480	4.20	20240118	6940	-17.72	20230220	4615	23.73	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
18	20240118	120220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	160	2	2.89	325839180	57595	45.16	5500	5810	5480	7200	3880	5540	5657.42	1.74	0	-758	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1623	24.57	1.49	12	0.20	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6400	-10.94	20240102	5480	4.01	20240118	6940	-17.87	20230220	4615	23.51	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
19	20240118	110221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	120	2	2.17	298121850	52734	41.35	5500	5810	5480	7200	3880	5540	5653.31	1.74	0	1903	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1611	24.40	1.48	12	0.19	232.00	3835.00	6940	20230220	-18.44	4615	20231024	22.64	6400	-11.56	20240102	5480	3.28	20240118	6940	-18.44	20230220	4615	22.64	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
20	20240118	100220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	190	2	3.43	271586090	48084	37.71	5500	5810	5480	7200	3880	5540	5648.16	1.74	0	2062	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1631	24.70	1.49	12	0.17	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6400	-10.47	20240102	5480	4.56	20240118	6940	-17.44	20230220	4615	24.16	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
21	20240118	090219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-10	5	-0.18	6815510	1239	0.97	5500	5540	5490	7200	3880	5540	5500.82	1.74	0	-607	5980	5760	5620	5400	5260	5690	5330	142	1660	500	3980	10	1	28464992	1574	23.84	1.44	12	0.00	232.00	3835.00	6940	20230220	-20.32	4615	20231024	19.83	6400	-13.59	20240102	5480	0.91	20240117	6940	-20.32	20230220	4615	19.83	20231024	2.25	N	006620	500	142 억	494973	N	N	0	N	N
22	20240117	160218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-230	5	-3.99	710477060	127164	224.41	5840	5840	5480	7500	4040	5770	5587.14	1.78	0	-12330	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1577	23.88	1.44	12	0.45	232.00	3835.00	6940	20230220	-20.17	4615	20231024	20.04	6400	-13.44	20240102	5480	1.09	20240117	6940	-20.17	20230220	4615	20.04	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
23	20240117	150221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-240	5	-4.16	641369500	114630	202.29	5840	5840	5480	7500	4040	5770	5595.11	1.78	0	-12614	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1574	23.84	1.44	12	0.40	232.00	3835.00	6940	20230220	-20.32	4615	20231024	19.83	6400	-13.59	20240102	5480	0.91	20240117	6940	-20.32	20230220	4615	19.83	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
24	20240117	140219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-230	5	-3.99	589463910	105243	185.72	5840	5840	5480	7500	4040	5770	5600.96	1.78	0	-14680	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1577	23.88	1.44	12	0.37	232.00	3835.00	6940	20230220	-20.17	4615	20231024	20.04	6400	-13.44	20240102	5480	1.09	20240117	6940	-20.17	20230220	4615	20.04	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
25	20240117	130219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-230	5	-3.99	442805970	78637	138.77	5840	5840	5540	7500	4040	5770	5630.99	1.78	0	-22147	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1577	23.88	1.44	12	0.28	232.00	3835.00	6940	20230220	-20.17	4615	20231024	20.04	6400	-13.44	20240102	5540	0.00	20240117	6940	-20.17	20230220	4615	20.04	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
26	20240117	120220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-200	5	-3.47	382457350	67796	119.64	5840	5840	5560	7500	4040	5770	5641.27	1.78	0	-20500	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1586	24.01	1.45	12	0.24	232.00	3835.00	6940	20230220	-19.74	4615	20231024	20.69	6400	-12.97	20240102	5560	0.18	20240117	6940	-19.74	20230220	4615	20.69	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
27	20240117	110220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-150	5	-2.60	294492860	52062	91.87	5840	5840	5600	7500	4040	5770	5656.55	1.78	0	-19028	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1600	24.22	1.47	12	0.18	232.00	3835.00	6940	20230220	-19.02	4615	20231024	21.78	6400	-12.19	20240102	5600	0.36	20240117	6940	-19.02	20230220	4615	21.78	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
28	20240117	100219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-100	5	-1.73	246193820	43475	76.72	5840	5840	5600	7500	4040	5770	5662.85	1.78	0	-17570	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1614	24.44	1.48	12	0.15	232.00	3835.00	6940	20230220	-18.30	4615	20231024	22.86	6400	-11.41	20240102	5600	1.25	20240117	6940	-18.30	20230220	4615	22.86	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
29	20240117	090219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	30	2	0.52	15898870	2729	4.82	5840	5840	5800	7500	4040	5770	5826.18	1.78	0	-2061	5956	5862	5776	5682	5596	5910	5730	142	1730	500	4150	10	1	28464992	1651	25.00	1.51	12	0.01	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6400	-9.38	20240102	5690	1.93	20240116	6940	-16.43	20230220	4615	25.68	20231024	2.25	N	006620	500	142 억	507303	N	N	0	N	N
30	20240116	160219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	10	2	0.17	318014830	55029	72.91	5730	5870	5690	7480	4040	5760	5779.17	1.81	0	-8070	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1642	24.87	1.50	12	0.19	232.00	3835.00	6940	20230220	-16.86	4615	20231024	25.03	6400	-9.84	20240102	5690	1.41	20240116	6940	-16.86	20230220	4615	25.03	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
31	20240116	150219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	20	2	0.35	284430260	49200	65.19	5730	5870	5690	7480	4040	5760	5781.10	1.81	0	-9866	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1645	24.91	1.51	12	0.17	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6400	-9.69	20240102	5690	1.58	20240116	6940	-16.71	20230220	4615	25.24	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
32	20240116	140219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	90	2	1.56	236694200	40989	54.31	5730	5870	5690	7480	4040	5760	5774.58	1.81	0	-6523	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1665	25.22	1.53	12	0.14	232.00	3835.00	6940	20230220	-15.71	4615	20231024	26.76	6400	-8.59	20240102	5690	2.81	20240116	6940	-15.71	20230220	4615	26.76	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
33	20240116	130219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	40	2	0.69	145298110	25352	33.59	5730	5800	5690	7480	4040	5760	5731.23	1.81	0	-5786	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1651	25.00	1.51	12	0.09	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6400	-9.38	20240102	5690	1.93	20240116	6940	-16.43	20230220	4615	25.68	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
34	20240116	120219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-10	5	-0.17	123629770	21599	28.62	5730	5770	5690	7480	4040	5760	5723.87	1.81	0	-4722	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1637	24.78	1.50	12	0.08	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6400	-10.16	20240102	5690	1.05	20240116	6940	-17.15	20230220	4615	24.59	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
35	20240116	110219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-40	5	-0.69	99756520	17439	23.11	5730	5770	5690	7480	4040	5760	5720.31	1.81	0	-4503	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1628	24.66	1.49	12	0.06	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6400	-10.62	20240102	5690	0.53	20240116	6940	-17.58	20230220	4615	23.94	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
36	20240116	100219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-60	5	-1.04	67190140	11729	15.54	5730	5770	5700	7480	4040	5760	5728.55	1.81	0	-1414	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6400	-10.94	20240102	5700	0.00	20240116	6940	-17.87	20230220	4615	23.51	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
37	20240116	090218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	-50	5	-0.87	2054010	359	0.48	5730	5740	5710	7480	4040	5760	5721.48	1.81	0	-309	5906	5832	5766	5692	5626	5800	5660	142	1720	500	4140	10	1	28464992	1625	24.61	1.49	12	0.00	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6400	-10.78	20240102	5700	0.18	20240102	6940	-17.72	20230220	4615	23.73	20231024	2.25	N	006620	500	142 억	515372	N	N	0	N	N
38	20240115	160218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-60	5	-1.03	427505840	74333	88.80	5790	5840	5700	7560	4080	5820	5751.23	1.82	0	-2603	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1640	24.83	1.50	12	0.26	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6400	-10.00	20240102	5700	1.05	20240115	6940	-17.00	20230220	4615	24.81	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
39	20240115	150219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-100	5	-1.72	400276650	69591	83.13	5790	5840	5700	7560	4080	5820	5751.85	1.82	0	-1474	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1628	24.66	1.49	12	0.24	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6400	-10.62	20240102	5700	0.35	20240115	6940	-17.58	20230220	4615	23.94	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
40	20240115	140220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-80	5	-1.37	341357020	59289	70.82	5790	5840	5700	7560	4080	5820	5757.51	1.82	0	-406	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1634	24.74	1.50	12	0.21	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6400	-10.31	20240102	5700	0.70	20240115	6940	-17.29	20230220	4615	24.38	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
41	20240115	130218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-80	5	-1.37	287127230	49825	59.52	5790	5840	5700	7560	4080	5820	5762.71	1.82	0	730	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1634	24.74	1.50	12	0.18	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6400	-10.31	20240102	5700	0.70	20240115	6940	-17.29	20230220	4615	24.38	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
42	20240115	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-70	5	-1.20	268964230	46663	55.74	5790	5840	5700	7560	4080	5820	5763.97	1.82	0	2497	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1637	24.78	1.50	12	0.16	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6400	-10.16	20240102	5700	0.88	20240115	6940	-17.15	20230220	4615	24.59	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
43	20240115	110217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-80	5	-1.37	202673860	35057	41.88	5790	5840	5700	7560	4080	5820	5781.27	1.82	0	2636	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1634	24.74	1.50	12	0.12	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6400	-10.31	20240102	5700	0.70	20240115	6940	-17.29	20230220	4615	24.38	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
44	20240115	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-20	5	-0.34	145690710	25201	30.10	5790	5840	5700	7560	4080	5820	5781.15	1.82	0	5772	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1651	25.00	1.51	12	0.09	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6400	-9.38	20240102	5700	1.75	20240115	6940	-16.43	20230220	4615	25.68	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
45	20240115	090218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-30	5	-0.52	2119140	366	0.44	5790	5790	5790	7560	4080	5820	5790.00	1.82	0	-45	5966	5892	5836	5762	5706	5865	5735	142	1740	500	4190	10	1	28464992	1648	24.96	1.51	12	0.00	232.00	3835.00	6940	20230220	-16.57	4615	20231024	25.46	6400	-9.53	20240102	5700	1.58	20240102	6940	-16.57	20230220	4615	25.46	20231024	2.24	N	006620	500	142 억	517722	N	N	0	N	N
46	20240112	160218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-70	5	-1.19	477247770	82096	131.99	5910	5910	5780	7650	4130	5890	5813.28	1.82	0	409	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1657	25.09	1.52	12	0.29	232.00	3835.00	6940	20230220	-16.14	4615	20231024	26.11	6400	-9.06	20240102	5700	2.11	20240102	6940	-16.14	20230220	4615	26.11	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
47	20240112	150219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-90	5	-1.53	466009440	80159	128.88	5910	5910	5780	7650	4130	5890	5813.56	1.82	0	575	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1651	25.00	1.51	12	0.28	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6400	-9.38	20240102	5700	1.75	20240102	6940	-16.43	20230220	4615	25.68	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
48	20240112	140218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-90	5	-1.53	443165250	76221	122.55	5910	5910	5780	7650	4130	5890	5814.21	1.82	0	751	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1651	25.00	1.51	12	0.27	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6400	-9.38	20240102	5700	1.75	20240102	6940	-16.43	20230220	4615	25.68	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
49	20240112	130217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-70	5	-1.19	364596840	62672	100.76	5910	5910	5780	7650	4130	5890	5817.54	1.82	0	2169	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1657	25.09	1.52	12	0.22	232.00	3835.00	6940	20230220	-16.14	4615	20231024	26.11	6400	-9.06	20240102	5700	2.11	20240102	6940	-16.14	20230220	4615	26.11	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
50	20240112	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-70	5	-1.19	314800600	54097	86.98	5910	5910	5780	7650	4130	5890	5819.19	1.82	0	1798	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1657	25.09	1.52	12	0.19	232.00	3835.00	6940	20230220	-16.14	4615	20231024	26.11	6400	-9.06	20240102	5700	2.11	20240102	6940	-16.14	20230220	4615	26.11	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
51	20240112	110217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-20	5	-0.34	249369240	42837	68.87	5910	5910	5790	7650	4130	5890	5821.35	1.82	0	1183	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1671	25.30	1.53	12	0.15	232.00	3835.00	6940	20230220	-15.42	4615	20231024	27.19	6400	-8.28	20240102	5700	2.98	20240102	6940	-15.42	20230220	4615	27.19	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
52	20240112	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	-50	5	-0.85	222632970	38251	61.50	5910	5910	5790	7650	4130	5890	5820.32	1.82	0	1976	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1662	25.17	1.52	12	0.13	232.00	3835.00	6940	20230220	-15.85	4615	20231024	26.54	6400	-8.75	20240102	5700	2.46	20240102	6940	-15.85	20230220	4615	26.54	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
53	20240112	090218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-20	5	-0.34	7875100	1338	2.15	5910	5910	5860	7650	4130	5890	5885.72	1.82	0	142	6023	5956	5913	5846	5803	5935	5825	142	1760	500	4240	10	1	28464992	1671	25.30	1.53	12	0.00	232.00	3835.00	6940	20230220	-15.42	4615	20231024	27.19	6400	-8.28	20240102	5700	2.98	20240102	6940	-15.42	20230220	4615	27.19	20231024	2.24	N	006620	500	142 억	517312	N	N	0	N	N
54	20240111	160217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	-40	5	-0.67	365303200	61659	37.19	5940	5980	5870	7700	4160	5930	5924.69	1.79	-5299	6740	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1677	25.39	1.54	12	0.22	232.00	3835.00	6940	20230220	-15.13	4615	20231024	27.63	6400	-7.97	20240102	5700	3.33	20240102	6940	-15.13	20230220	4615	27.63	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
55	20240111	150218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-10	5	-0.17	344330760	58103	35.04	5940	5980	5870	7700	4160	5930	5926.21	1.79	-5299	6142	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1685	25.52	1.54	12	0.20	232.00	3835.00	6940	20230220	-14.70	4615	20231024	28.28	6400	-7.50	20240102	5700	3.86	20240102	6940	-14.70	20230220	4615	28.28	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
56	20240111	140218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	0	3	0.00	261748550	44124	26.61	5940	5980	5870	7700	4160	5930	5932.11	1.79	-5299	2437	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1688	25.56	1.55	12	0.16	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
57	20240111	130217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	0	3	0.00	218660670	36842	22.22	5940	5980	5870	7700	4160	5930	5935.09	1.79	-5299	1423	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1688	25.56	1.55	12	0.13	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
58	20240111	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	10	2	0.17	187861660	31658	19.09	5940	5980	5870	7700	4160	5930	5934.10	1.79	-5299	1046	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1691	25.60	1.55	12	0.11	232.00	3835.00	6940	20230220	-14.41	4615	20231024	28.71	6400	-7.19	20240102	5700	4.21	20240102	6940	-14.41	20230220	4615	28.71	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
59	20240111	110218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	20	2	0.34	122013290	20567	12.40	5940	5980	5870	7700	4160	5930	5932.48	1.79	-5299	1149	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1694	25.65	1.55	12	0.07	232.00	3835.00	6940	20230220	-14.27	4615	20231024	28.93	6400	-7.03	20240102	5700	4.39	20240102	6940	-14.27	20230220	4615	28.93	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
60	20240111	100217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5940	10	2	0.17	66546670	11251	6.79	5940	5940	5870	7700	4160	5930	5914.73	1.79	-5299	-330	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1691	25.60	1.55	12	0.04	232.00	3835.00	6940	20230220	-14.41	4615	20231024	28.71	6400	-7.19	20240102	5700	4.21	20240102	6940	-14.41	20230220	4615	28.71	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
61	20240111	090217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	0	3	0.00	10553760	1781	1.07	5940	5940	5900	7700	4160	5930	5925.75	1.79	-5299	-1019	6190	6060	5930	5800	5670	6060	5800	142	1770	500	4260	10	1	28464992	1688	25.56	1.55	12	0.01	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.24	N	006620	500	142 억	510572	N	N	0	N	N
62	20240110	160217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	-60	5	-1.00	976835840	165110	116.60	5930	6060	5800	7780	4200	5990	5915.51	1.77	0	12096	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1688	25.56	1.55	12	0.58	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
63	20240110	150216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-70	5	-1.17	935468420	158098	111.65	5930	6060	5800	7780	4200	5990	5916.26	1.77	0	10937	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1685	25.52	1.54	12	0.56	232.00	3835.00	6940	20230220	-14.70	4615	20231024	28.28	6400	-7.50	20240102	5700	3.86	20240102	6940	-14.70	20230220	4615	28.28	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
64	20240110	140217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-110	5	-1.84	749129300	126364	89.24	5930	6060	5830	7780	4200	5990	5927.54	1.77	0	4656	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1674	25.34	1.53	12	0.44	232.00	3835.00	6940	20230220	-15.27	4615	20231024	27.41	6400	-8.12	20240102	5700	3.16	20240102	6940	-15.27	20230220	4615	27.41	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
65	20240110	130217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	-60	5	-1.00	668080310	112622	79.54	5930	6060	5830	7780	4200	5990	5931.21	1.77	0	2607	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1688	25.56	1.55	12	0.40	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
66	20240110	120217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5980	-10	5	-0.17	636904090	107378	75.83	5930	6060	5830	7780	4200	5990	5930.52	1.77	0	3152	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1702	25.78	1.56	12	0.38	232.00	3835.00	6940	20230220	-13.83	4615	20231024	29.58	6400	-6.56	20240102	5700	4.91	20240102	6940	-13.83	20230220	4615	29.58	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
67	20240110	110217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6010	20	2	0.33	527067710	89051	62.89	5930	6060	5830	7780	4200	5990	5917.39	1.77	0	6484	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1711	25.91	1.57	12	0.31	232.00	3835.00	6940	20230220	-13.40	4615	20231024	30.23	6400	-6.09	20240102	5700	5.44	20240102	6940	-13.40	20230220	4615	30.23	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
68	20240110	100217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	-60	5	-1.00	354632590	60258	42.56	5930	5980	5830	7780	4200	5990	5882.33	1.77	0	10390	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1688	25.56	1.55	12	0.21	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
69	20240110	090217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5970	-20	5	-0.33	33418610	5619	3.97	5930	5970	5930	7780	4200	5990	5930.11	1.77	0	-124	6103	6046	5973	5916	5843	6010	5880	142	1790	500	4310	10	1	28464992	1699	25.73	1.56	12	0.02	232.00	3835.00	6940	20230220	-13.98	4615	20231024	29.36	6400	-6.72	20240102	5700	4.74	20240102	6940	-13.98	20230220	4615	29.36	20231024	2.23	N	006620	500	142 억	503672	N	N	1	N	N
70	20240109	160216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	60	2	1.01	831550840	139066	95.92	6000	6030	5900	7700	4160	5930	5979.51	1.68	0	19588	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1705	25.82	1.56	12	0.49	232.00	3835.00	6940	20230220	-13.69	4615	20231024	29.79	6400	-6.41	20240102	5700	5.09	20240102	6940	-13.69	20230220	4615	29.79	20231024	2.27	N	006620	500	142 억	478481	N	N	1	N	N
71	20240109	150217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	20	2	0.34	791458980	132354	91.29	6000	6030	5900	7700	4160	5930	5979.86	1.68	0	18255	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1694	25.65	1.55	12	0.46	232.00	3835.00	6940	20230220	-14.27	4615	20231024	28.93	6400	-7.03	20240102	5700	4.39	20240102	6940	-14.27	20230220	4615	28.93	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
72	20240109	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5970	40	2	0.67	707815630	118330	81.61	6000	6030	5900	7700	4160	5930	5981.71	1.68	0	18123	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1699	25.73	1.56	12	0.42	232.00	3835.00	6940	20230220	-13.98	4615	20231024	29.36	6400	-6.72	20240102	5700	4.74	20240102	6940	-13.98	20230220	4615	29.36	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
73	20240109	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	70	2	1.18	613289730	102484	70.68	6000	6030	5900	7700	4160	5930	5984.25	1.68	0	15209	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1708	25.86	1.56	12	0.36	232.00	3835.00	6940	20230220	-13.54	4615	20231024	30.01	6400	-6.25	20240102	5700	5.26	20240102	6940	-13.54	20230220	4615	30.01	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
74	20240109	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	70	2	1.18	537866410	89942	62.03	6000	6030	5900	7700	4160	5930	5980.15	1.68	0	12310	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1708	25.86	1.56	12	0.32	232.00	3835.00	6940	20230220	-13.54	4615	20231024	30.01	6400	-6.25	20240102	5700	5.26	20240102	6940	-13.54	20230220	4615	30.01	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
75	20240109	110216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6020	90	2	1.52	446386840	74715	51.53	6000	6030	5900	7700	4160	5930	5974.53	1.68	0	4524	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1714	25.95	1.57	12	0.26	232.00	3835.00	6940	20230220	-13.26	4615	20231024	30.44	6400	-5.94	20240102	5700	5.61	20240102	6940	-13.26	20230220	4615	30.44	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
76	20240109	100216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6010	80	2	1.35	305251900	51159	35.28	6000	6030	5900	7700	4160	5930	5966.73	1.68	0	929	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1711	25.91	1.57	12	0.18	232.00	3835.00	6940	20230220	-13.40	4615	20231024	30.23	6400	-6.09	20240102	5700	5.44	20240102	6940	-13.40	20230220	4615	30.23	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
77	20240109	090216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	0	3	0.00	54488200	9137	6.30	6000	6000	5930	7700	4160	5930	5963.47	1.68	0	-4960	6056	5992	5916	5852	5776	6025	5885	142	1770	500	4260	10	1	28464992	1688	25.56	1.55	12	0.03	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.27	N	006620	500	142 억	478481	N	N	0	N	N
78	20240108	160216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	50	2	0.85	852427430	144656	77.93	5860	5980	5840	7640	4120	5880	5892.64	1.70	-6947	-12756	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1688	25.56	1.55	12	0.51	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
79	20240108	150217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	40	2	0.68	827118490	140386	75.63	5860	5980	5840	7640	4120	5880	5891.74	1.70	-6947	-11484	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1685	25.52	1.54	12	0.49	232.00	3835.00	6940	20230220	-14.70	4615	20231024	28.28	6400	-7.50	20240102	5700	3.86	20240102	6940	-14.70	20230220	4615	28.28	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
80	20240108	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	30	2	0.51	700489880	119078	64.15	5860	5940	5840	7640	4120	5880	5882.61	1.70	-6947	-6696	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1682	25.47	1.54	12	0.42	232.00	3835.00	6940	20230220	-14.84	4615	20231024	28.06	6400	-7.66	20240102	5700	3.68	20240102	6940	-14.84	20230220	4615	28.06	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
81	20240108	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	0	3	0.00	616995030	104926	56.52	5860	5940	5840	7640	4120	5880	5880.29	1.70	-6947	-5096	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1674	25.34	1.53	12	0.37	232.00	3835.00	6940	20230220	-15.27	4615	20231024	27.41	6400	-8.12	20240102	5700	3.16	20240102	6940	-15.27	20230220	4615	27.41	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
82	20240108	120217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-10	5	-0.17	568411440	96645	52.06	5860	5940	5840	7640	4120	5880	5881.44	1.70	-6947	-4718	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1671	25.30	1.53	12	0.34	232.00	3835.00	6940	20230220	-15.42	4615	20231024	27.19	6400	-8.28	20240102	5700	2.98	20240102	6940	-15.42	20230220	4615	27.19	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
83	20240108	110216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	20	2	0.34	492739530	83770	45.13	5860	5940	5840	7640	4120	5880	5882.05	1.70	-6947	-5119	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1679	25.43	1.54	12	0.29	232.00	3835.00	6940	20230220	-14.99	4615	20231024	27.84	6400	-7.81	20240102	5700	3.51	20240102	6940	-14.99	20230220	4615	27.84	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
84	20240108	100219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-10	5	-0.17	303077310	51576	27.78	5860	5940	5840	7640	4120	5880	5876.32	1.70	-6947	-15294	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1671	25.30	1.53	12	0.18	232.00	3835.00	6940	20230220	-15.42	4615	20231024	27.19	6400	-8.28	20240102	5700	2.98	20240102	6940	-15.42	20230220	4615	27.19	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
85	20240108	090216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	30	2	0.51	19380580	3298	1.78	5860	5910	5860	7640	4120	5880	5876.46	1.70	-6947	-138	6066	5972	5906	5812	5746	5940	5780	142	1760	500	4230	10	1	28464992	1682	25.47	1.54	12	0.01	232.00	3835.00	6940	20230220	-14.84	4615	20231024	28.06	6400	-7.66	20240102	5700	3.68	20240102	6940	-14.84	20230220	4615	28.06	20231024	2.14	N	006620	500	142 억	484461	N	N	0	N	N
86	20240105	160216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-110	5	-1.84	1084479690	183205	75.34	5990	6000	5840	7780	4200	5990	5919.52	1.58	0	-1325	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1674	25.34	1.53	12	0.64	232.00	3835.00	6940	20230220	-15.27	4615	20231024	27.41	6400	-8.12	20240102	5700	3.16	20240102	6940	-15.27	20230220	4615	27.41	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
87	20240105	150216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-120	5	-2.00	1023842390	172874	71.09	5990	6000	5840	7780	4200	5990	5922.48	1.58	0	-2098	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1671	25.30	1.53	12	0.61	232.00	3835.00	6940	20230220	-15.42	4615	20231024	27.19	6400	-8.28	20240102	5700	2.98	20240102	6940	-15.42	20230220	4615	27.19	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
88	20240105	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	-130	5	-2.17	911552130	153709	63.21	5990	6000	5840	7780	4200	5990	5930.38	1.58	0	-2027	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1668	25.26	1.53	12	0.54	232.00	3835.00	6940	20230220	-15.56	4615	20231024	26.98	6400	-8.44	20240102	5700	2.81	20240102	6940	-15.56	20230220	4615	26.98	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
89	20240105	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-70	5	-1.17	682789040	114785	47.21	5990	6000	5900	7780	4200	5990	5948.42	1.58	0	-779	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1685	25.52	1.54	12	0.40	232.00	3835.00	6940	20230220	-14.70	4615	20231024	28.28	6400	-7.50	20240102	5700	3.86	20240102	6940	-14.70	20230220	4615	28.28	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
90	20240105	120216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-70	5	-1.17	628566730	105635	43.44	5990	6000	5900	7780	4200	5990	5950.36	1.58	0	1511	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1685	25.52	1.54	12	0.37	232.00	3835.00	6940	20230220	-14.70	4615	20231024	28.28	6400	-7.50	20240102	5700	3.86	20240102	6940	-14.70	20230220	4615	28.28	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
91	20240105	110215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5980	-10	5	-0.17	427194640	71708	29.49	5990	6000	5900	7780	4200	5990	5957.42	1.58	0	2965	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1702	25.78	1.56	12	0.25	232.00	3835.00	6940	20230220	-13.83	4615	20231024	29.58	6400	-6.56	20240102	5700	4.91	20240102	6940	-13.83	20230220	4615	29.58	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
92	20240105	100216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5980	-10	5	-0.17	316301600	53162	21.86	5990	6000	5900	7780	4200	5990	5949.77	1.58	0	5470	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1702	25.78	1.56	12	0.19	232.00	3835.00	6940	20230220	-13.83	4615	20231024	29.58	6400	-6.56	20240102	5700	4.91	20240102	6940	-13.83	20230220	4615	29.58	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
93	20240105	090216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5930	-60	5	-1.00	68688650	11509	4.73	5990	5990	5910	7780	4200	5990	5968.26	1.58	0	-2866	6170	6080	6010	5920	5850	6045	5885	142	1790	500	4310	10	1	28464992	1688	25.56	1.55	12	0.04	232.00	3835.00	6940	20230220	-14.55	4615	20231024	28.49	6400	-7.34	20240102	5700	4.04	20240102	6940	-14.55	20230220	4615	28.49	20231024	2.14	N	006620	500	142 억	450747	N	N	0	N	N
94	20240104	160215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	-130	5	-2.12	1413139400	235967	68.18	6100	6100	5940	7950	4290	6120	5988.72	1.64	0	-18160	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1705	25.82	1.56	12	0.83	232.00	3835.00	6940	20230220	-13.69	4615	20231024	29.79	6400	-6.41	20240102	5700	5.09	20240102	6940	-13.69	20230220	4615	29.79	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
95	20240104	150216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	-170	5	-2.78	1371327090	228959	66.16	6100	6100	5940	7950	4290	6120	5989.40	1.64	0	-17375	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1694	25.65	1.55	12	0.80	232.00	3835.00	6940	20230220	-14.27	4615	20231024	28.93	6400	-7.03	20240102	5700	4.39	20240102	6940	-14.27	20230220	4615	28.93	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
96	20240104	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	-130	5	-2.12	1218678340	203321	58.75	6100	6100	5950	7950	4290	6120	5993.86	1.64	0	-22123	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1705	25.82	1.56	12	0.71	232.00	3835.00	6940	20230220	-13.69	4615	20231024	29.79	6400	-6.41	20240102	5700	5.09	20240102	6940	-13.69	20230220	4615	29.79	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
97	20240104	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6020	-100	5	-1.63	1088674490	181590	52.47	6100	6100	5950	7950	4290	6120	5995.23	1.64	0	-25658	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1714	25.95	1.57	12	0.64	232.00	3835.00	6940	20230220	-13.26	4615	20231024	30.44	6400	-5.94	20240102	5700	5.61	20240102	6940	-13.26	20230220	4615	30.44	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
98	20240104	120215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	-130	5	-2.12	1048984900	174998	50.57	6100	6100	5950	7950	4290	6120	5994.27	1.64	0	-23220	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1705	25.82	1.56	12	0.61	232.00	3835.00	6940	20230220	-13.69	4615	20231024	29.79	6400	-6.41	20240102	5700	5.09	20240102	6940	-13.69	20230220	4615	29.79	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
99	20240104	110215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5970	-150	5	-2.45	900615240	150214	43.40	6100	6100	5950	7950	4290	6120	5995.55	1.64	0	-23925	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1699	25.73	1.56	12	0.53	232.00	3835.00	6940	20230220	-13.98	4615	20231024	29.36	6400	-6.72	20240102	5700	4.74	20240102	6940	-13.98	20230220	4615	29.36	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
100	20240104	100215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	-120	5	-1.96	592096920	98497	28.46	6100	6100	5970	7950	4290	6120	6011.32	1.64	0	-19354	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1708	25.86	1.56	12	0.35	232.00	3835.00	6940	20230220	-13.54	4615	20231024	30.01	6400	-6.25	20240102	5700	5.26	20240102	6940	-13.54	20230220	4615	30.01	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
101	20240104	090216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6030	-90	5	-1.47	69256420	11391	3.29	6100	6100	6030	7950	4290	6120	6079.92	1.64	0	-3433	6293	6206	6093	6006	5893	6150	5950	142	1830	500	4400	10	1	28464992	1716	25.99	1.57	12	0.04	232.00	3835.00	6940	20230220	-13.11	4615	20231024	30.66	6400	-5.78	20240102	5700	5.79	20240102	6940	-13.11	20230220	4615	30.66	20231024	2.40	N	006620	500	142 억	467201	N	N	212	N	N
102	20240103	160215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	-40	5	-0.65	2078214160	343077	19.03	6180	6180	5980	8000	4320	6160	6057.31	1.66	0	-20754	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1742	26.38	1.60	12	1.21	232.00	3835.00	6940	20230220	-11.82	4615	20231024	32.61	6400	-4.38	20240102	5700	7.37	20240102	6940	-11.82	20230220	4615	32.61	20231024	2.42	N	006620	500	142 억	473514	N	N	212	N	N
103	20240103	150214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	-40	5	-0.65	1979189900	326816	18.13	6180	6180	5980	8000	4320	6160	6055.94	1.66	0	-21910	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1742	26.38	1.60	12	1.15	232.00	3835.00	6940	20230220	-11.82	4615	20231024	32.61	6400	-4.38	20240102	5700	7.37	20240102	6940	-11.82	20230220	4615	32.61	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
104	20240103	140213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	-100	5	-1.62	1729089670	285695	15.84	6180	6180	5980	8000	4320	6160	6052.17	1.66	0	-9330	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1725	26.12	1.58	12	1.00	232.00	3835.00	6940	20230220	-12.68	4615	20231024	31.31	6400	-5.31	20240102	5700	6.32	20240102	6940	-12.68	20230220	4615	31.31	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
105	20240103	130215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	-100	5	-1.62	1616785590	267107	14.81	6180	6180	5980	8000	4320	6160	6052.90	1.66	0	-6159	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1725	26.12	1.58	12	0.94	232.00	3835.00	6940	20230220	-12.68	4615	20231024	31.31	6400	-5.31	20240102	5700	6.32	20240102	6940	-12.68	20230220	4615	31.31	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
106	20240103	120216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	-100	5	-1.62	1494437160	246934	13.69	6180	6180	5980	8000	4320	6160	6051.91	1.66	0	1194	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1725	26.12	1.58	12	0.87	232.00	3835.00	6940	20230220	-12.68	4615	20231024	31.31	6400	-5.31	20240102	5700	6.32	20240102	6940	-12.68	20230220	4615	31.31	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
107	20240103	110215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6070	-90	5	-1.46	1404164050	232033	12.87	6180	6180	5980	8000	4320	6160	6051.51	1.66	0	5640	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1728	26.16	1.58	12	0.82	232.00	3835.00	6940	20230220	-12.54	4615	20231024	31.53	6400	-5.16	20240102	5700	6.49	20240102	6940	-12.54	20230220	4615	31.53	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
108	20240103	100215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6040	-120	5	-1.95	1193639380	197175	10.94	6180	6180	5980	8000	4320	6160	6053.64	1.66	0	4232	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1719	26.03	1.57	12	0.69	232.00	3835.00	6940	20230220	-12.97	4615	20231024	30.88	6400	-5.62	20240102	5700	5.96	20240102	6940	-12.97	20230220	4615	30.88	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
109	20240103	090215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-50	5	-0.81	134234410	21818	1.21	6180	6180	6100	8000	4320	6160	6152.42	1.66	0	-8962	6786	6472	6086	5772	5386	6630	5930	142	1840	500	4430	10	1	28464992	1739	26.34	1.59	12	0.08	232.00	3835.00	6940	20230220	-11.96	4615	20231024	32.39	6400	-4.53	20240102	5700	7.19	20240102	6940	-11.96	20230220	4615	32.39	20231024	2.42	N	006620	500	142 억	473514	N	N	0	N	N
110	20240102	160214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	500	2	8.83	11011101980	1791022	2651.56	5700	6400	5700	7350	3970	5660	6148.24	1.49	0	60152	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1753	26.55	1.61	12	6.29	232.00	3835.00	6940	20230220	-11.24	4615	20231024	33.48	6400	-3.75	20240102	5700	8.07	20240102	6940	-11.24	20230220	4615	33.48	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
111	20240102	150214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	510	2	9.01	10717598740	1743404	2581.06	5700	6400	5700	7350	3970	5660	6147.82	1.49	0	50182	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1756	26.59	1.61	12	6.12	232.00	3835.00	6940	20230220	-11.10	4615	20231024	33.69	6400	-3.59	20240102	5700	8.25	20240102	6940	-11.10	20230220	4615	33.69	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
112	20240102	140215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	500	2	8.83	10204668590	1660177	2457.85	5700	6400	5700	7350	3970	5660	6147.06	1.49	0	21690	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1753	26.55	1.61	12	5.83	232.00	3835.00	6940	20230220	-11.24	4615	20231024	33.48	6400	-3.75	20240102	5700	8.07	20240102	6940	-11.24	20230220	4615	33.48	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
113	20240102	130214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	470	2	8.30	8233743540	1341451	1985.98	5700	6400	5700	7350	3970	5660	6138.33	1.49	0	20266	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1745	26.42	1.60	12	4.71	232.00	3835.00	6940	20230220	-11.67	4615	20231024	32.83	6400	-4.22	20240102	5700	7.54	20240102	6940	-11.67	20230220	4615	32.83	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
114	20240102	120214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	420	2	7.42	3788849280	629838	932.46	5700	6180	5700	7350	3970	5660	6016.22	1.49	0	45694	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1731	26.21	1.59	12	2.21	232.00	3835.00	6940	20230220	-12.39	4615	20231024	31.74	6180	-1.62	20240102	5700	6.67	20240102	6940	-12.39	20230220	4615	31.74	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
115	20240102	110214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	400	2	7.07	3274648970	544829	806.60	5700	6180	5700	7350	3970	5660	6011.12	1.49	0	33001	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1725	26.12	1.58	12	1.91	232.00	3835.00	6940	20230220	-12.68	4615	20231024	31.31	6180	-1.94	20240102	5700	6.32	20240102	6940	-12.68	20230220	4615	31.31	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
116	20240102	100212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	80	2	1.41	91596190	16015	23.71	5700	5760	5700	7350	3970	5660	5723.78	1.49	0	1724	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1634	24.74	1.50	12	0.06	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	5760	-0.35	20240102	5700	0.70	20240102	6940	-17.29	20230220	4615	24.38	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N
117	20240102	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	1.49	0	0	5793	5726	5623	5556	5453	5760	5590	142	1690	500	4070	10	1	28464992	1611	24.40	1.48	12	0.00	232.00	3835.00	6940	20230220	-18.44	4615	20231024	22.64	0	0.00	0	0	0.00	0	6940	-18.44	20230220	4615	22.64	20231024	2.49	N	006620	500	142 억	424440	N	N	1	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History